Italia markets close in 3 hours 37 minutes
FTSE MIB
26.616,26 +61,93 (+0,23%) Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.466,61 +520,94 (+1,93%) Petrolio
69,67 0,00 (0,00%) Bitcoin EUR
26.206,14 +87,85 (+0,34%)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240119C00030000 | 2022-03-30 10:10AM EDT | 30.00 | 32.86 | 32.50 | 37.50 | 0.00 | - | - | 3 | 0.00% |
| MDLZ240119C00035000 | 2022-11-03 10:26AM EDT | 35.00 | 28.70 | 33.50 | 34.40 | 0.00 | - | - | 10 | 55.96% |
| MDLZ240119C00037500 | 2022-03-25 3:13PM EDT | 37.50 | 24.40 | 26.80 | 30.30 | 0.00 | - | 2 | 0 | 0.00% |
| MDLZ240119C00040000 | 2023-02-01 1:16PM EDT | 40.00 | 27.40 | 24.40 | 29.00 | 0.00 | - | 4 | 69 | 47.12% |
| MDLZ240119C00042500 | 2022-12-02 12:34PM EDT | 42.50 | 26.55 | 25.40 | 26.10 | 0.00 | - | 1 | 41 | 38.14% |
| MDLZ240119C00045000 | 2023-01-30 1:32PM EDT | 45.00 | 21.50 | 20.30 | 21.10 | 0.00 | - | 5 | 154 | 0.00% |
| MDLZ240119C00047500 | 2022-11-18 12:23PM EDT | 47.50 | 19.80 | 20.20 | 21.50 | 0.00 | - | 1 | 2 | 34.72% |
| MDLZ240119C00050000 | 2023-01-23 1:50PM EDT | 50.00 | 16.58 | 17.90 | 18.50 | 0.00 | - | 2 | 377 | 26.22% |
| MDLZ240119C00052500 | 2022-11-03 10:26AM EDT | 52.50 | 14.00 | 18.40 | 18.90 | 0.00 | - | 10 | 42 | 42.91% |
| MDLZ240119C00055000 | 2023-02-08 10:59AM EDT | 55.00 | 12.75 | 12.40 | 12.90 | 0.00 | - | 2 | 74 | 11.82% |
| MDLZ240119C00057500 | 2023-03-16 1:21PM EDT | 57.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,507 | 0.00% |
| MDLZ240119C00060000 | 2023-03-01 4:35PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| MDLZ240119C00062500 | 2023-03-21 11:30AM EDT | 62.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 67 | 1,844 | 0.00% |
| MDLZ240119C00065000 | 2023-03-21 2:40PM EDT | 65.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 227 | 829 | 0.00% |
| MDLZ240119C00067500 | 2023-03-20 11:22AM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,652 | 0.00% |
| MDLZ240119C00070000 | 2023-03-21 1:13PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,553 | 0.78% |
| MDLZ240119C00072500 | 2023-03-20 12:22PM EDT | 72.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,636 | 1.56% |
| MDLZ240119C00075000 | 2023-03-20 9:30AM EDT | 75.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,894 | 3.13% |
| MDLZ240119C00077500 | 2023-03-13 9:45AM EDT | 77.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 3.13% |
| MDLZ240119C00080000 | 2023-03-20 12:30PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,055 | 3.13% |
| MDLZ240119C00085000 | 2023-03-21 2:46PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| MDLZ240119C00090000 | 2023-01-17 11:49AM EDT | 90.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 3 | 50 | 19.73% |
| MDLZ240119C00095000 | 2023-02-10 1:47PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 20.26% |
| MDLZ240119C00100000 | 2023-02-16 12:52PM EDT | 100.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 22.66% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240119P00030000 | 2023-03-15 1:05PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| MDLZ240119P00032500 | 2022-09-27 11:50AM EDT | 32.50 | 0.98 | 0.55 | 0.90 | 0.00 | - | 1 | 20 | 54.93% |
| MDLZ240119P00035000 | 2022-06-29 3:17PM EDT | 35.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 58.96% |
| MDLZ240119P00037500 | 2022-06-06 9:30AM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MDLZ240119P00040000 | 2023-03-03 4:58PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| MDLZ240119P00042500 | 2023-03-16 12:05PM EDT | 42.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 257 | 12.50% |
| MDLZ240119P00045000 | 2023-03-06 4:48PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| MDLZ240119P00047500 | 2023-03-17 10:51AM EDT | 47.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 929 | 6.25% |
| MDLZ240119P00050000 | 2023-03-13 10:36AM EDT | 50.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 6.25% |
| MDLZ240119P00052500 | 2023-03-03 4:28PM EDT | 52.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 58 | 666 | 6.25% |
| MDLZ240119P00055000 | 2023-03-17 9:57AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4,808 | 6.25% |
| MDLZ240119P00057500 | 2023-03-21 9:30AM EDT | 57.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,472 | 3.13% |
| MDLZ240119P00060000 | 2023-03-15 11:35AM EDT | 60.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,855 | 3.13% |
| MDLZ240119P00062500 | 2023-03-13 3:53PM EDT | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,123 | 1.56% |
| MDLZ240119P00065000 | 2023-03-17 11:31AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,424 | 1.56% |
| MDLZ240119P00067500 | 2023-03-06 3:34PM EDT | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 143 | 593 | 0.20% |
| MDLZ240119P00070000 | 2023-02-02 12:30PM EDT | 70.00 | 5.60 | 5.80 | 6.50 | 0.00 | - | 2 | 160 | 21.35% |
| MDLZ240119P00072500 | 2023-02-13 1:33PM EDT | 72.50 | 7.40 | 7.70 | 8.70 | 0.00 | - | 2 | 74 | 23.88% |
| MDLZ240119P00075000 | 2023-01-06 2:44PM EDT | 75.00 | 8.80 | 9.10 | 10.00 | 0.00 | - | 30 | 33 | 22.05% |
| MDLZ240119P00080000 | 2022-09-08 12:10PM EDT | 80.00 | 20.10 | 24.50 | 26.20 | 0.00 | - | - | 0 | 70.63% |
© 2023 Yahoo. Tutti i diritti riservati.
